stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,185900,2348203885,2025,2025,2025,2025,28409
20230706,185800,2348203885,2025,2025,2025,2025,0
20230706,185700,2348203885,2025,2025,2025,2025,0
20230706,185600,2348203885,2025,2025,2025,2025,0
20230706,185500,2348203885,2025,2025,2025,2025,0
20230706,185400,2348203885,2025,2025,2025,2025,0
20230706,185300,2348203885,2025,2025,2025,2025,0
20230706,185200,2348203885,2025,2025,2025,2025,0
20230706,185100,2348203885,2025,2025,2025,2025,0
20230706,185000,2348203885,2025,2025,2025,2025,0
20230706,184900,2348203885,2025,2025,2025,2025,0
20230706,184800,2348203885,2025,2025,2025,2025,0
20230706,184700,2348203885,2025,2025,2025,2025,0
20230706,184600,2348203885,2025,2025,2025,2025,0
20230706,184500,2348203885,2025,2025,2025,2025,0
20230706,184400,2348203885,2025,2025,2025,2025,0
20230706,184300,2348203885,2025,2025,2025,2025,0
20230706,184200,2348203885,2025,2025,2025,2025,0
20230706,184100,2348203885,2025,2025,2025,2025,0
20230706,184000,2348203885,2025,2025,2025,2025,0
20230706,183900,2348203885,2025,2025,2025,2025,0
20230706,183800,2348203885,2025,2025,2025,2025,0
20230706,183700,2348203885,2025,2025,2025,2025,0
20230706,183600,2348203885,2025,2025,2025,2025,0
20230706,183500,2348203885,2025,2025,2025,2025,0
20230706,183400,2348203885,2025,2025,2025,2025,0
20230706,183300,2348203885,2025,2025,2025,2025,0
20230706,183200,2348203885,2025,2025,2025,2025,0
20230706,183100,2348203885,2025,2025,2025,2025,0
20230706,183000,2348203885,2025,2025,2025,2025,0
20230706,182900,2348203885,2025,2025,2025,2025,28409
20230706,182800,2348203885,2025,2025,2025,2025,0
20230706,182700,2348203885,2025,2025,2025,2025,0
20230706,182600,2348203885,2025,2025,2025,2025,0
20230706,182500,2348203885,2025,2025,2025,2025,0
20230706,182400,2348203885,2025,2025,2025,2025,0
20230706,182300,2348203885,2025,2025,2025,2025,0
20230706,182200,2348203885,2025,2025,2025,2025,0
20230706,182100,2348203885,2025,2025,2025,2025,0
20230706,182000,2348203885,2025,2025,2025,2025,0
20230706,181900,2348203885,2025,2025,2025,2025,0
20230706,181800,2348203885,2025,2025,2025,2025,0
20230706,181700,2348203885,2025,2025,2025,2025,0
20230706,181600,2348203885,2025,2025,2025,2025,0
20230706,181500,2348203885,2025,2025,2025,2025,0
20230706,181400,2348203885,2025,2025,2025,2025,0
20230706,181300,2348203885,2025,2025,2025,2025,0
20230706,181200,2348203885,2025,2025,2025,2025,0
20230706,181100,2348203885,2025,2025,2025,2025,0
20230706,181000,2348203885,2025,2025,2025,2025,0
20230706,180900,2348203885,2025,2025,2025,2025,0
20230706,180800,2348203885,2025,2025,2025,2025,0
20230706,180700,2348203885,2025,2025,2025,2025,0
20230706,180600,2348203885,2025,2025,2025,2025,0
20230706,180500,2348203885,2025,2025,2025,2025,0
20230706,180400,2348203885,2025,2025,2025,2025,0
20230706,180300,2348203885,2025,2025,2025,2025,0
20230706,180200,2348203885,2025,2025,2025,2025,0
20230706,180100,2348203885,2025,2025,2025,2025,0
20230706,180000,2348203885,2025,2025,2025,2025,0
20230706,175900,2348203885,2025,2025,2025,2025,28409
20230706,175800,2348203885,2025,2025,2025,2025,0
20230706,175700,2348203885,2025,2025,2025,2025,0
20230706,175600,2348203885,2025,2025,2025,2025,0
20230706,175500,2348203885,2025,2025,2025,2025,0
20230706,175400,2348203885,2025,2025,2025,2025,0
20230706,175300,2348203885,2025,2025,2025,2025,0
20230706,175200,2348203885,2025,2025,2025,2025,0
20230706,175100,2348203885,2025,2025,2025,2025,0
20230706,175000,2348203885,2025,2025,2025,2025,0
20230706,174900,2348203885,2025,2025,2025,2025,0
20230706,174800,2348203885,2025,2025,2025,2025,0
20230706,174700,2348203885,2025,2025,2025,2025,0
20230706,174600,2348203885,2025,2025,2025,2025,0
20230706,174500,2348203885,2025,2025,2025,2025,0
20230706,174400,2348203885,2025,2025,2025,2025,0
20230706,174300,2348203885,2025,2025,2025,2025,0
20230706,174200,2348203885,2025,2025,2025,2025,0
20230706,174100,2348203885,2025,2025,2025,2025,0
20230706,174000,2348203885,2025,2025,2025,2025,0
20230706,173900,2348203885,2025,2025,2025,2025,0
20230706,173800,2348203885,2025,2025,2025,2025,0
20230706,173700,2348203885,2025,2025,2025,2025,0
20230706,173600,2348203885,2025,2025,2025,2025,0
20230706,173500,2348203885,2025,2025,2025,2025,0
20230706,173400,2348203885,2025,2025,2025,2025,0
20230706,173300,2348203885,2025,2025,2025,2025,0
20230706,173200,2348203885,2025,2025,2025,2025,0
20230706,173100,2348203885,2025,2025,2025,2025,0
20230706,173000,2348203885,2025,2025,2025,2025,0
20230706,172900,2348203885,2025,2025,2025,2025,28409
20230706,172800,2348203885,2025,2025,2025,2025,0
20230706,172700,2348203885,2025,2025,2025,2025,0
20230706,172600,2348203885,2025,2025,2025,2025,0
20230706,172500,2348203885,2025,2025,2025,2025,0
20230706,172400,2348203885,2025,2025,2025,2025,0
20230706,172300,2348203885,2025,2025,2025,2025,0
20230706,172200,2348203885,2025,2025,2025,2025,0
20230706,172100,2348203885,2025,2025,2025,2025,0
20230706,172000,2348203885,2025,2025,2025,2025,0
20230706,171900,2348203885,2025,2025,2025,2025,0
20230706,171800,2348203885,2025,2025,2025,2025,0
20230706,171700,2348203885,2025,2025,2025,2025,0
20230706,171600,2348203885,2025,2025,2025,2025,0
20230706,171500,2348203885,2025,2025,2025,2025,0
20230706,171400,2348203885,2025,2025,2025,2025,0
20230706,171300,2348203885,2025,2025,2025,2025,0
20230706,171200,2348203885,2025,2025,2025,2025,0
20230706,171100,2348203885,2025,2025,2025,2025,0
20230706,171000,2348203885,2025,2025,2025,2025,0
20230706,170900,2348203885,2025,2025,2025,2025,0
20230706,170800,2348203885,2025,2025,2025,2025,0
20230706,170700,2348203885,2025,2025,2025,2025,0
20230706,170600,2348203885,2025,2025,2025,2025,0
20230706,170500,2348203885,2025,2025,2025,2025,0
20230706,170400,2348203885,2025,2025,2025,2025,0
20230706,170300,2348203885,2025,2025,2025,2025,0
20230706,170200,2348203885,2025,2025,2025,2025,0
20230706,170100,2348203885,2025,2025,2025,2025,0
20230706,170000,2348203885,2025,2025,2025,2025,0
20230706,165900,2348203885,2025,2025,2025,2025,28409
20230706,165800,2348203885,2025,2025,2025,2025,0
20230706,165700,2348203885,2025,2025,2025,2025,0
20230706,165600,2348203885,2025,2025,2025,2025,0
20230706,165500,2348203885,2025,2025,2025,2025,0
20230706,165400,2348203885,2025,2025,2025,2025,0
20230706,165300,2348203885,2025,2025,2025,2025,0
20230706,165200,2348203885,2025,2025,2025,2025,0
20230706,165100,2348203885,2025,2025,2025,2025,0
20230706,165000,2348203885,2025,2025,2025,2025,0
20230706,164900,2348203885,2025,2025,2025,2025,0
20230706,164800,2348203885,2025,2025,2025,2025,0
20230706,164700,2348203885,2025,2025,2025,2025,0
20230706,164600,2348203885,2025,2025,2025,2025,0
20230706,164500,2348203885,2025,2025,2025,2025,0
20230706,164400,2348203885,2025,2025,2025,2025,0
20230706,164300,2348203885,2025,2025,2025,2025,0
20230706,164200,2348203885,2025,2025,2025,2025,0
20230706,164100,2348203885,2025,2025,2025,2025,0
20230706,164000,2348203885,2025,2025,2025,2025,0
20230706,163900,2348203885,2025,2025,2025,2025,0
20230706,163800,2348203885,2025,2025,2025,2025,0
20230706,163700,2348203885,2025,2025,2025,2025,0
20230706,163600,2348203885,2025,2025,2025,2025,0
20230706,163500,2348203885,2025,2025,2025,2025,0
20230706,163400,2348203885,2025,2025,2025,2025,0
20230706,163300,2348203885,2025,2025,2025,2025,0
20230706,163200,2348203885,2025,2025,2025,2025,0
20230706,163100,2348203885,2025,2025,2025,2025,0
20230706,163000,2348203885,2025,2025,2025,2025,0
20230706,162900,2348203885,2025,2025,2025,2025,28409
20230706,162800,2348203885,2025,2025,2025,2025,0
20230706,162700,2348203885,2025,2025,2025,2025,0
20230706,162600,2348203885,2025,2025,2025,2025,0
20230706,162500,2348203885,2025,2025,2025,2025,0
20230706,162400,2348203885,2025,2025,2025,2025,0
20230706,162300,2348203885,2025,2025,2025,2025,0
20230706,162200,2348203885,2025,2025,2025,2025,0
20230706,162100,2348203885,2025,2025,2025,2025,0
20230706,162000,2348203885,2025,2025,2025,2025,0
20230706,161900,2348203885,2025,2025,2025,2025,0
20230706,161800,2348203885,2025,2025,2025,2025,0
20230706,161700,2348203885,2025,2025,2025,2025,0
20230706,161600,2348203885,2025,2025,2025,2025,0
20230706,161500,2348203885,2025,2025,2025,2025,0
20230706,161400,2348203885,2025,2025,2025,2025,0
20230706,161300,2348203885,2025,2025,2025,2025,0
20230706,161200,2348203885,2025,2025,2025,2025,0
20230706,161100,2348203885,2025,2025,2025,2025,0
20230706,161000,2348203885,2025,2025,2025,2025,0
20230706,160900,2348203885,2025,2025,2025,2025,0
20230706,160800,2348203885,2025,2025,2025,2025,0
20230706,160700,2348203885,2025,2025,2025,2025,0
20230706,160600,2348203885,2025,2025,2025,2025,0
20230706,160500,2348203885,2025,2025,2025,2025,0
20230706,160400,2348203885,2025,2025,2025,2025,0
20230706,160300,2348203885,2025,2025,2025,2025,0
20230706,160200,2348203885,2025,2025,2025,2025,0
20230706,160100,2348203885,2025,2025,2025,2025,0
20230706,160000,2348203885,2025,2025,2025,2025,0
20230706,155900,2348203885,2025,2025,2025,2025,28409
20230706,155800,2348203885,2025,2025,2025,2025,0
20230706,155700,2348203885,2025,2025,2025,2025,0
20230706,155600,2348203885,2025,2025,2025,2025,0
20230706,155500,2348203885,2025,2025,2025,2025,0
20230706,155400,2348203885,2025,2025,2025,2025,0
20230706,155300,2348203885,2025,2025,2025,2025,0
20230706,155200,2348203885,2025,2025,2025,2025,0
20230706,155100,2348203885,2025,2025,2025,2025,0
20230706,155000,2348203885,2025,2025,2025,2025,0
20230706,154900,2348203885,2025,2025,2025,2025,0
20230706,154800,2348203885,2025,2025,2025,2025,0
20230706,154700,2348203885,2025,2025,2025,2025,0
20230706,154600,2348203885,2025,2025,2025,2025,0
20230706,154500,2348203885,2025,2025,2025,2025,0
20230706,154400,2348203885,2025,2025,2025,2025,0
20230706,154300,2348203885,2025,2025,2025,2025,0
20230706,154200,2348203885,2025,2025,2025,2025,0
20230706,154100,2348203885,2025,2025,2025,2025,0
20230706,154000,2348203885,2025,2025,2025,2025,0
20230706,153900,2348203885,2025,2025,2025,2025,0
20230706,153800,2348203885,2025,2025,2025,2025,0
20230706,153700,2348203885,2025,2025,2025,2025,0
20230706,153600,2348203885,2025,2025,2025,2025,0
20230706,153500,2348203885,2025,2025,2025,2025,0
20230706,153400,2348203885,2025,2025,2025,2025,0
20230706,153300,2348203885,2025,2025,2025,2025,0
20230706,153200,2348203885,2025,2025,2025,2025,0
20230706,153100,2348203885,2025,2025,2025,2025,0
20230706,153000,2348203885,2025,2025,2025,2025,28409
20230706,152900,2290675660,2025,2025,2025,2025,0
20230706,152800,2290675660,2025,2025,2025,2025,0
20230706,152700,2290675660,2025,2025,2025,2025,0
20230706,152600,2290675660,2025,2025,2025,2025,0
20230706,152500,2290675660,2025,2025,2025,2025,0
20230706,152400,2290675660,2025,2025,2025,2025,0
20230706,152300,2290675660,2025,2025,2025,2025,0
20230706,152200,2290675660,2025,2025,2025,2025,0
20230706,152100,2290675660,2025,2025,2025,2025,0
20230706,152000,2290675660,2025,2025,2025,2025,0
20230706,151900,2290675660,2025,2025,2030,2025,6833
20230706,151800,2276831975,2035,2035,2035,2020,11260
20230706,151700,2254063680,2025,2030,2030,2025,19042
20230706,151600,2215469780,2035,2035,2035,2030,168
20230706,151500,2215127965,2030,2035,2035,2030,2484
20230706,151400,2210073050,2030,2035,2035,2030,1699
20230706,151300,2206623830,2035,2035,2035,2035,84
20230706,151200,2206452890,2030,2030,2035,2030,351
20230706,151100,2205740205,2030,2025,2030,2025,3137
20230706,151000,2199384980,2030,2030,2030,2025,3504
20230706,150900,2192278580,2030,2025,2030,2025,2690
20230706,150800,2186831025,2025,2030,2030,2025,1041
20230706,150700,2184721145,2030,2030,2030,2030,1280
20230706,150600,2182122745,2025,2025,2025,2020,3979
20230706,150500,2174076020,2025,2025,2030,2025,586
20230706,150400,2172889360,2025,2030,2035,2025,23293
20230706,150300,2125613310,2035,2030,2035,2030,5278
20230706,150200,2114898235,2035,2035,2035,2030,2712
20230706,150100,2109379810,2035,2035,2035,2035,8166
20230706,150000,2092762000,2035,2035,2035,2035,8111
20230706,145900,2076256115,2035,2035,2040,2035,174
20230706,145800,2075901800,2035,2035,2035,2035,2180
20230706,145700,2071465500,2035,2035,2040,2035,1264
20230706,145600,2068893250,2035,2040,2040,2035,2124
20230706,145500,2064566010,2040,2035,2040,2035,766
20230706,145400,2063007190,2040,2040,2040,2040,1874
20230706,145300,2059184230,2040,2040,2040,2040,271
20230706,145200,2058631390,2040,2040,2040,2040,50
20230706,145100,2058529390,2040,2040,2040,2040,494
20230706,145000,2057521630,2040,2035,2040,2035,10227
20230706,144900,2036658555,2040,2040,2040,2040,0
20230706,144800,2036658555,2040,2040,2040,2035,317
20230706,144700,2036011880,2040,2040,2040,2040,225
20230706,144600,2035552880,2040,2040,2040,2040,3059
20230706,144500,2029312520,2040,2040,2040,2040,2976
20230706,144400,2023241480,2040,2045,2045,2040,805
20230706,144300,2021595305,2045,2045,2050,2040,4577
20230706,144200,2012232865,2040,2035,2040,2035,1708
20230706,144100,2008749070,2035,2035,2035,2035,1500
20230706,144000,2005696570,2035,2045,2045,2035,674
20230706,143900,2004324635,2040,2040,2040,2040,1400
20230706,143800,2001468635,2045,2045,2045,2045,1403
20230706,143700,1998599500,2040,2035,2040,2035,148
20230706,143600,1998297585,2040,2040,2040,2040,1194
20230706,143500,1995861825,2030,2030,2030,2030,0
20230706,143400,1995861825,2030,2030,2030,2030,5
20230706,143300,1995851675,2030,2030,2030,2030,11
20230706,143200,1995829345,2040,2030,2040,2030,53
20230706,143100,1995721725,2030,2030,2030,2030,2
20230706,143000,1995717665,2035,2035,2035,2035,3632
20230706,142900,1988326545,2035,2040,2040,2035,2005
20230706,142800,1984245485,2040,2040,2040,2040,2
20230706,142700,1984241405,2045,2045,2045,2045,50
20230706,142600,1984139155,2045,2045,2045,2045,50
20230706,142500,1984036905,2030,2045,2045,2030,3923
20230706,142400,1976053895,2035,2040,2040,2035,50
20230706,142300,1975952125,2035,2035,2035,2035,0
20230706,142200,1975952125,2035,2050,2050,2035,3347
20230706,142100,1969114650,2050,2045,2050,2045,7568
20230706,142000,1953601100,2050,2050,2050,2045,4032
20230706,141900,1945335550,2050,2050,2050,2045,1150
20230706,141800,1942983050,2050,2040,2050,2040,6401
20230706,141700,1929896495,2040,2045,2045,2040,213
20230706,141600,1929461875,2040,2040,2045,2040,231
20230706,141500,1928990485,2045,2045,2045,2045,70
20230706,141400,1928847335,2040,2040,2040,2040,51
20230706,141300,1928743295,2040,2040,2040,2040,2613
20230706,141200,1923412775,2040,2040,2040,2040,247
20230706,141100,1922908895,2040,2040,2045,2040,552
20230706,141000,1921782810,2035,2035,2035,2035,249
20230706,140900,1921276095,2035,2035,2035,2035,700
20230706,140800,1919851595,2035,2040,2040,2035,6094
20230706,140700,1907427470,2045,2040,2045,2040,6177
20230706,140600,1894821380,2035,2035,2035,2035,9862
20230706,140500,1874752210,2035,2035,2035,2035,1588
20230706,140400,1871520630,2035,2035,2035,2030,452
20230706,140300,1870600815,2035,2035,2040,2035,17488
20230706,140200,1835007855,2035,2035,2035,2035,866
20230706,140100,1833245545,2030,2030,2030,2030,1
20230706,140000,1833243515,2030,2035,2035,2030,4241
20230706,135900,1824631785,2035,2035,2035,2035,916
20230706,135800,1822767725,2030,2030,2030,2015,14825
20230706,135700,1792758260,2035,2035,2035,2035,1
20230706,135600,1792756225,2035,2035,2035,2035,48
20230706,135500,1792658545,2035,2025,2035,2025,943
20230706,135400,1790739730,2025,2030,2030,2025,1002
20230706,135300,1788710670,2030,2030,2030,2025,3588
20230706,135200,1781428030,2035,2035,2035,2035,317
20230706,135100,1780782935,2030,2030,2030,2030,0
20230706,135000,1780782935,2030,2030,2030,2030,84
20230706,134900,1780612415,2035,2035,2035,2035,504
20230706,134800,1779586775,2035,2035,2035,2035,5000
20230706,134700,1769411775,2035,2025,2035,2020,12058
20230706,134600,1744947015,2015,2025,2030,2015,9490
20230706,134500,1725790275,2030,2030,2030,2030,60
20230706,134400,1725668475,2030,2030,2030,2030,2
20230706,134300,1725664415,2030,2025,2030,2025,2090
20230706,134200,1721432140,2025,2030,2030,2025,600
20230706,134100,1720216600,2030,2030,2030,2030,1000
20230706,134000,1718186600,2030,2030,2030,2030,2
20230706,133900,1718182540,2025,2020,2025,2020,525
20230706,133800,1717121890,2020,2025,2025,2020,4561
20230706,133700,1707902430,2025,2025,2025,2025,2091
20230706,133600,1703668155,2025,2020,2025,2020,3421
20230706,133500,1696745685,2025,2025,2025,2025,1
20230706,133400,1696743660,2015,2025,2025,2015,8346
20230706,133300,1679903100,2020,2025,2025,2020,228
20230706,133200,1679442400,2020,2025,2025,2020,11
20230706,133100,1679420175,2025,2015,2025,2015,5497
20230706,133000,1668343710,2015,2020,2020,2015,4249
20230706,132900,1659761960,2020,2020,2020,2015,4562
20230706,132800,1650562725,2020,2025,2025,2020,3806
20230706,132700,1642873270,2025,2030,2030,2025,1444
20230706,132600,1639948645,2030,2030,2030,2030,158
20230706,132500,1639627905,2030,2035,2035,2030,254
20230706,132400,1639111790,2035,2035,2035,2035,114
20230706,132300,1638879800,2030,2035,2035,2030,150
20230706,132200,1638575050,2030,2030,2035,2020,3177
20230706,132100,1632128005,2020,2025,2025,2020,5302
20230706,132000,1621406640,2025,2025,2025,2020,822
20230706,131900,1619742625,2020,2025,2025,2020,720
20230706,131800,1618288085,2020,2025,2025,2020,3328
20230706,131700,1611550585,2025,2025,2025,2025,400
20230706,131600,1610740585,2025,2025,2025,2020,2070
20230706,131500,1606553360,2030,2020,2030,2020,2641
20230706,131400,1601205160,2020,2030,2030,2020,691
20230706,131300,1599806250,2020,2025,2030,2020,44081
20230706,131200,1510643690,2025,2030,2030,2025,670
20230706,131100,1509284545,2030,2030,2030,2030,667
20230706,131000,1507930535,2030,2030,2030,2025,832
20230706,130900,1506242575,2030,2025,2030,2025,981
20230706,130800,1504255150,2025,2025,2030,2025,1941
20230706,130700,1500324620,2030,2025,2030,2025,211
20230706,130600,1499896305,2030,2030,2030,2030,20205
20230706,130500,1458880155,2030,2035,2035,2030,1205
20230706,130400,1456428230,2035,2035,2035,2035,48
20230706,130300,1456330550,2035,2035,2035,2035,41
20230706,130200,1456247115,2035,2035,2035,2030,3540
20230706,130100,1449043315,2035,2040,2040,2035,2330
20230706,130000,1444301670,2040,2035,2040,2035,2247
20230706,125900,1439727975,2035,2035,2035,2035,0
20230706,125800,1439727975,2035,2035,2035,2035,1446
20230706,125700,1436785365,2040,2040,2040,2040,251
20230706,125600,1436273325,2040,2035,2040,2035,149
20230706,125500,1435969400,2035,2040,2040,2035,138
20230706,125400,1435688420,2040,2040,2040,2040,35
20230706,125300,1435617020,2040,2040,2040,2035,54
20230706,125200,1435506865,2040,2040,2040,2040,99
20230706,125100,1435304905,2040,2040,2040,2040,830
20230706,125000,1433611705,2040,2035,2040,2035,95
20230706,124900,1433417930,2040,2035,2040,2035,534
20230706,124800,1432330635,2040,2035,2040,2035,31
20230706,124700,1432267410,2035,2035,2035,2035,14
20230706,124600,1432238920,2040,2040,2040,2040,82
20230706,124500,1432071640,2040,2040,2040,2040,324
20230706,124400,1431410680,2040,2040,2040,2040,620
20230706,124300,1430145880,2040,2040,2040,2040,275
20230706,124200,1429584880,2040,2035,2040,2035,4612
20230706,124100,1420181900,2035,2035,2035,2035,700
20230706,124000,1418757400,2040,2035,2040,2030,10061
20230706,123900,1398321045,2030,2035,2035,2030,305
20230706,123800,1397700385,2030,2035,2035,2030,8191
20230706,123700,1381038415,2040,2035,2040,2035,336
20230706,123600,1380353150,2035,2040,2040,2035,446
20230706,123500,1379443810,2035,2035,2040,2035,4856
20230706,123400,1369561825,2040,2040,2040,2035,123
20230706,123300,1369311105,2040,2035,2045,2035,35
20230706,123200,1369239775,2045,2045,2045,2035,628
20230706,123100,1367961445,2045,2045,2045,2045,31
20230706,123000,1367898050,2035,2045,2045,2035,3434
20230706,122900,1360900495,2045,2045,2045,2045,206
20230706,122800,1360479225,2045,2045,2045,2045,4895
20230706,122700,1350468950,2045,2050,2050,2045,587
20230706,122600,1349265630,2050,2050,2050,2050,175
20230706,122500,1348906880,2050,2050,2055,2050,1274
20230706,122400,1346294350,2045,2045,2045,2045,951
20230706,122300,1344349555,2045,2045,2045,2045,551
20230706,122200,1343222760,2045,2040,2045,2040,3120
20230706,122100,1336857930,2040,2040,2045,2035,23362
20230706,122000,1289211170,2040,2045,2045,2040,3377
20230706,121900,1282305355,2045,2045,2050,2045,198
20230706,121800,1281900370,2045,2045,2045,2045,7
20230706,121700,1281886055,2050,2050,2050,2050,1
20230706,121600,1281884005,2050,2050,2050,2050,202
20230706,121500,1281469905,2050,2045,2050,2045,11
20230706,121400,1281447405,2045,2045,2045,2045,1000
20230706,121300,1279402405,2050,2050,2050,2050,6
20230706,121200,1279390105,2050,2050,2050,2050,51
20230706,121100,1279285555,2050,2050,2050,2050,110
20230706,121000,1279060055,2050,2050,2050,2050,233
20230706,120900,1278582405,2050,2050,2050,2050,19
20230706,120800,1278543455,2050,2050,2050,2050,353
20230706,120700,1277819805,2050,2050,2050,2050,300
20230706,120600,1277204805,2050,2050,2050,2050,737
20230706,120500,1275693955,2045,2045,2045,2045,0
20230706,120400,1275693955,2045,2050,2050,2045,3723
20230706,120300,1268079320,2050,2050,2050,2050,2
20230706,120200,1268075220,2050,2055,2055,2050,171
20230706,120100,1267724665,2050,2050,2050,2050,2000
20230706,120000,1263624665,2045,2050,2050,2045,1893
20230706,115900,1259753475,2045,2055,2055,2045,3905
20230706,115800,1251762285,2055,2055,2055,2055,482
20230706,115700,1250771775,2055,2055,2055,2055,3983
20230706,115600,1242586710,2055,2055,2060,2055,409
20230706,115500,1241746075,2050,2050,2050,2050,1054
20230706,115400,1239585375,2050,2050,2050,2050,726
20230706,115300,1238097075,2050,2055,2055,2050,2261
20230706,115200,1233459320,2055,2050,2055,2050,65
20230706,115100,1233326060,2050,2050,2050,2050,75
20230706,115000,1233172310,2055,2050,2055,2050,1658
20230706,114900,1229773405,2050,2045,2050,2045,401
20230706,114800,1228953355,2045,2045,2050,2045,165
20230706,114700,1228615925,2050,2045,2050,2045,3524
20230706,114600,1221407830,2045,2050,2050,2045,3142
20230706,114500,1214978235,2045,2050,2050,2045,1486
20230706,114400,1211931990,2050,2045,2050,2045,400
20230706,114300,1211112490,2050,2050,2050,2050,585
20230706,114200,1209913240,2050,2050,2050,2050,136
20230706,114100,1209634440,2050,2060,2060,2050,475
20230706,114000,1208660680,2060,2060,2060,2060,0
20230706,113900,1208660680,2060,2055,2060,2055,60
20230706,113800,1208537330,2045,2045,2045,2045,0
20230706,113700,1208537330,2045,2055,2055,2045,471
20230706,113600,1207571825,2045,2050,2060,2045,9158
20230706,113500,1188766450,2055,2055,2055,2050,3759
20230706,113400,1181044730,2055,2055,2055,2055,500
20230706,113300,1180017230,2060,2060,2060,2055,1199
20230706,113200,1177552275,2060,2055,2060,2055,2046
20230706,113100,1173347215,2055,2055,2055,2055,130
20230706,113000,1173080065,2060,2060,2060,2060,1603
20230706,112900,1169777885,2060,2060,2060,2060,2064
20230706,112800,1165526045,2060,2060,2060,2060,838
20230706,112700,1163799765,2060,2065,2065,2060,250
20230706,112600,1163284635,2060,2060,2060,2060,1
20230706,112500,1163282575,2060,2060,2060,2060,1
20230706,112400,1163280515,2060,2060,2060,2060,1
20230706,112300,1163278455,2060,2060,2060,2060,50
20230706,112200,1163175455,2060,2060,2060,2060,1
20230706,112100,1163173395,2060,2060,2060,2060,3694
20230706,112000,1155563755,2065,2065,2065,2065,620
20230706,111900,1154283455,2065,2065,2065,2065,1
20230706,111800,1154281390,2060,2065,2065,2060,106
20230706,111700,1154062505,2065,2065,2065,2065,1000
20230706,111600,1151997505,2065,2065,2065,2065,500
20230706,111500,1150965005,2065,2060,2065,2060,33
20230706,111400,1150896935,2065,2060,2065,2060,81
20230706,111300,1150729970,2065,2065,2065,2065,280
20230706,111200,1150151770,2065,2065,2065,2065,36
20230706,111100,1150077430,2065,2065,2065,2065,911
20230706,111000,1148196215,2065,2065,2065,2065,44
20230706,110900,1148105355,2065,2060,2065,2060,1551
20230706,110800,1144910290,2060,2060,2060,2060,123
20230706,110700,1144656910,2065,2060,2065,2060,29
20230706,110600,1144597160,2060,2060,2060,2060,325
20230706,110500,1143927660,2060,2060,2065,2060,371
20230706,110400,1143162645,2065,2065,2065,2065,1
20230706,110300,1143160580,2060,2060,2060,2060,170
20230706,110200,1142810380,2060,2060,2060,2060,0
20230706,110100,1142810380,2060,2060,2060,2060,10023
20230706,110000,1122163000,2055,2060,2060,2055,8452
20230706,105900,1104755920,2060,2070,2070,2050,27338
20230706,105800,1048672725,2065,2065,2065,2065,393
20230706,105700,1047861180,2060,2070,2070,2060,10029
20230706,105600,1027176880,2075,2070,2075,2070,407
20230706,105500,1026333175,2070,2070,2070,2070,9685
20230706,105400,1006285225,2070,2070,2070,2070,2513
20230706,105300,1001083315,2070,2070,2070,2070,344
20230706,105200,1000371235,2070,2075,2075,2070,161
20230706,105100,1000037660,2075,2075,2075,2075,21
20230706,105000,999994085,2075,2075,2075,2075,207
20230706,104900,999564560,2075,2075,2075,2075,250
20230706,104800,999045810,2075,2090,2090,2075,2349
20230706,104700,994152455,2090,2090,2090,2090,217
20230706,104600,993698925,2090,2085,2090,2085,531
20230706,104500,992591780,2085,2070,2085,2070,21122
20230706,104400,948679745,2070,2070,2070,2065,2173
20230706,104300,944182355,2075,2075,2075,2075,510
20230706,104200,943124105,2075,2070,2075,2070,116
20230706,104100,942883895,2070,2070,2070,2070,583
20230706,104000,941677085,2070,2070,2070,2070,0
20230706,103900,941677085,2070,2070,2070,2070,1
20230706,103800,941675015,2070,2070,2070,2070,539
20230706,103700,940559285,2070,2070,2070,2070,204
20230706,103600,940137005,2070,2075,2080,2070,183
20230706,103500,939757635,2070,2070,2070,2070,0
20230706,103400,939757635,2070,2080,2080,2070,18
20230706,103300,939720325,2080,2070,2080,2070,182
20230706,103200,939343465,2075,2070,2075,2070,5104
20230706,103100,928772590,2070,2070,2070,2070,1315
20230706,103000,926050540,2070,2065,2070,2065,6512
20230706,102900,912592980,2055,2055,2060,2055,11120
20230706,102800,889713570,2055,2050,2060,2050,9071
20230706,102700,871112660,2050,2060,2065,2050,16701
20230706,102600,836826795,2060,2065,2065,2060,25
20230706,102500,836775270,2060,2060,2060,2060,480
20230706,102400,835786470,2060,2065,2065,2060,151
20230706,102300,835474910,2060,2060,2065,2060,803
20230706,102200,833820725,2065,2065,2065,2060,212
20230706,102100,833383995,2065,2060,2065,2060,1484
20230706,102000,830326945,2060,2065,2065,2060,221
20230706,101900,829871680,2060,2060,2060,2060,7007
20230706,101800,815437260,2060,2055,2060,2055,37
20230706,101700,815361200,2050,2055,2060,2050,4175
20230706,101600,806783880,2050,2050,2050,2050,604
20230706,101500,805545680,2050,2050,2050,2050,20
20230706,101400,805504680,2050,2050,2050,2050,1175
20230706,101300,803095930,2050,2050,2050,2050,2
20230706,101200,803091830,2055,2050,2055,2050,3979
20230706,101100,794934630,2060,2060,2060,2050,839
20230706,101000,793207790,2050,2050,2060,2045,8694
20230706,100900,775373265,2050,2055,2055,2050,3702
20230706,100800,767777655,2050,2060,2060,2050,18723
20230706,100700,729329520,2060,2060,2060,2060,738
20230706,100600,727809240,2065,2065,2065,2065,1025
20230706,100500,725692615,2065,2065,2065,2065,370
20230706,100400,724928565,2065,2065,2065,2065,762
20230706,100300,723355035,2070,2065,2070,2065,87
20230706,100200,723175195,2065,2065,2070,2065,747
20230706,100100,721631140,2065,2065,2070,2065,220
20230706,100000,721176390,2065,2065,2065,2065,1648
20230706,095900,717773270,2065,2065,2065,2060,7484
20230706,095800,702356030,2065,2070,2070,2065,2651
20230706,095700,696881465,2070,2070,2070,2070,51
20230706,095600,696775895,2060,2065,2065,2060,350
20230706,095500,696054395,2065,2050,2065,2050,3892
20230706,095400,688018165,2050,2060,2060,2050,18071
20230706,095300,650918920,2065,2065,2065,2065,742
20230706,095200,649386690,2065,2065,2065,2060,810
20230706,095100,647715540,2065,2065,2065,2065,1321
20230706,095000,644987675,2065,2060,2070,2060,751
20230706,094900,643437810,2070,2060,2070,2060,4319
20230706,094800,634540160,2060,2070,2070,2060,3362
20230706,094700,627612820,2070,2060,2070,2060,3067
20230706,094600,621294265,2070,2070,2070,2065,832
20230706,094500,619575300,2065,2070,2070,2065,2828
20230706,094400,613723840,2075,2080,2080,2075,5478
20230706,094300,602356985,2080,2080,2080,2080,6321
20230706,094200,589209305,2085,2080,2085,2080,954
20230706,094100,587224585,2090,2090,2090,2090,60
20230706,094000,587099185,2090,2080,2090,2080,129
20230706,093900,586830375,2085,2085,2090,2085,2715
20230706,093800,581169450,2085,2090,2090,2085,229
20230706,093700,580691005,2095,2090,2095,2090,2804
20230706,093600,574829475,2090,2090,2090,2080,4912
20230706,093500,564577440,2090,2090,2090,2085,1045
20230706,093400,562398575,2090,2090,2090,2085,1122
20230706,093300,560059175,2090,2090,2090,2085,552
20230706,093200,558907515,2090,2090,2090,2090,2958
20230706,093100,552725295,2090,2075,2090,2075,17961
20230706,093000,515368165,2075,2075,2075,2075,136
20230706,092900,515085965,2075,2065,2075,2065,1523
20230706,092800,511935160,2065,2070,2070,2065,1059
20230706,092700,509748310,2065,2070,2075,2065,13024
20230706,092600,482798595,2070,2065,2070,2065,4065
20230706,092500,474404365,2065,2070,2070,2065,639
20230706,092400,473084790,2070,2065,2070,2065,6553
20230706,092300,459552785,2065,2065,2070,2060,2367
20230706,092200,454665650,2070,2070,2070,2060,2802
20230706,092100,448886065,2060,2065,2070,2060,6216
20230706,092000,436036880,2065,2070,2075,2065,5011
20230706,091900,425660780,2065,2070,2070,2065,3029
20230706,091800,419405770,2070,2075,2075,2065,1077
20230706,091700,417179360,2075,2075,2075,2070,218
20230706,091600,416728040,2070,2075,2075,2070,6
20230706,091500,416715615,2060,2060,2080,2060,704
20230706,091400,415265320,2060,2060,2080,2060,2920
20230706,091300,409245540,2060,2070,2070,2055,5514
20230706,091200,397871545,2070,2060,2070,2060,22815
20230706,091100,350756300,2060,2070,2070,2060,3795
20230706,091000,342917475,2075,2065,2080,2065,7389
20230706,090900,327604640,2055,2050,2070,2045,24416
20230706,090800,277270950,2055,2055,2055,2050,6433
20230706,090700,264067565,2050,2055,2060,2050,1618
20230706,090600,260743950,2050,2065,2065,2050,11123
20230706,090500,237869870,2065,2060,2070,2055,2343
20230706,090400,233043705,2060,2060,2065,2020,62561
20230706,090300,104994155,2060,2085,2095,2060,30256
20230706,090200,42344650,2090,2100,2100,2090,3476
20230706,090100,35075685,2115,2105,2120,2100,6917
20230706,090000,20535725,2100,2095,2100,2090,8236